Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

111 Inc ADR (NQ: YI )

0.6320 +0.0120 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.6100 0.6455 0.6100 0.6320 237,184 +0.01(+1.94%)
Sep 19, 2024 0.6100 0.6299 0.5800 0.6200 1,058,511 +0.02(+4.10%)
Sep 18, 2024 0.6211 0.6400 0.5800 0.5956 149,508 -0.05(-8.09%)
Sep 17, 2024 0.5788 0.6649 0.5500 0.6480 184,654 +0.09(+15.71%)
Sep 16, 2024 0.6200 0.6590 0.5600 0.5600 437,029 -0.07(-11.11%)
Sep 13, 2024 0.6289 0.6719 0.6100 0.6300 764,401 +0.01(+2.14%)
Sep 12, 2024 0.6500 0.6680 0.6104 0.6168 80,740 -0.03(-5.11%)
Sep 11, 2024 0.6500 0.6699 0.6500 0.6500 88,619 -0.02(-2.80%)
Sep 10, 2024 0.6800 0.6800 0.6520 0.6687 71,646 -0.02(-3.09%)
Sep 09, 2024 0.6500 0.6900 0.6500 0.6900 63,745 +0.01(+1.02%)
Sep 06, 2024 0.6702 0.7346 0.6400 0.6830 100,171 +0.02(+3.45%)
Sep 05, 2024 0.6990 0.7000 0.6410 0.6602 152,770 -0.02(-2.91%)
Sep 04, 2024 0.6700 0.7000 0.6410 0.6800 54,532 -0.01(-0.73%)
Sep 03, 2024 0.7626 0.7669 0.6021 0.6850 393,544 -0.08(-10.87%)
Aug 30, 2024 0.8000 0.8308 0.7301 0.7685 309,944 -0.01(-1.47%)
Aug 29, 2024 0.8880 0.9000 0.7650 0.7800 433,613 -0.08(-9.30%)
Aug 28, 2024 0.9199 0.9199 0.8323 0.8600 180,486 -0.05(-5.23%)
Aug 27, 2024 0.9560 0.9560 0.9000 0.9075 193,676 -0.04(-4.47%)
Aug 26, 2024 0.9425 0.9500 0.9350 0.9500 40,519 +0.03(+3.54%)
Aug 23, 2024 0.9415 1.000 0.9001 0.9175 207,621 -0.04(-3.73%)
Aug 22, 2024 0.9500 0.9700 0.9400 0.9530 129,865 +0.02(+2.42%)
Aug 21, 2024 0.9700 0.9700 0.9300 0.9305 42,366 -0.04(-4.10%)
Aug 20, 2024 0.9700 0.9851 0.9700 0.9703 24,106 -0.00(-0.07%)
Aug 19, 2024 0.9810 0.9999 0.9600 0.9710 36,585 -0.01(-1.02%)
Aug 16, 2024 0.9900 1.000 0.9810 0.9810 23,233 +0.00(+0.11%)
Aug 15, 2024 1.010 1.010 0.9799 0.9799 18,420 +0.01(+1.02%)
Aug 14, 2024 0.9900 1.005 0.9000 0.9700 95,504 -0.03(-3.00%)
Aug 13, 2024 1.010 1.021 0.9924 1.000 139,279 -0.01(-0.99%)
Aug 12, 2024 1.050 1.052 0.9951 1.010 228,290 -0.05(-4.72%)
Aug 09, 2024 1.080 1.100 1.060 1.060 9,244 -0.01(-1.40%)
Aug 08, 2024 1.090 1.115 1.050 1.075 24,402 -0.02(-1.38%)
Aug 07, 2024 1.090 1.130 1.090 1.090 19,357 +0.00(+0.00%)
Aug 06, 2024 1.060 1.108 1.060 1.090 11,426 +0.01(+0.93%)
Aug 05, 2024 1.070 1.115 1.060 1.080 46,201 -0.05(-4.42%)
Aug 02, 2024 1.100 1.140 1.090 1.130 22,802 -0.02(-1.74%)
Aug 01, 2024 1.140 1.190 1.110 1.150 73,273 +0.00(+0.00%)
Jul 31, 2024 1.200 1.200 1.060 1.150 265,889 -0.08(-6.50%)
Jul 30, 2024 1.220 1.260 1.105 1.230 134,975 +0.03(+2.50%)
Jul 29, 2024 1.150 1.250 1.150 1.200 104,088 +0.01(+0.84%)
Jul 26, 2024 1.130 1.200 1.126 1.190 17,713 +0.06(+5.31%)
Jul 25, 2024 1.140 1.140 1.110 1.130 15,772 +0.03(+2.73%)
Jul 24, 2024 1.090 1.180 1.060 1.100 78,911 +0.00(+0.00%)
Jul 23, 2024 1.040 1.105 1.040 1.100 20,839 +0.02(+1.85%)
Jul 22, 2024 1.100 1.110 1.080 1.080 31,802 +0.02(+1.41%)
Jul 19, 2024 1.050 1.130 1.012 1.065 41,579 +0.02(+2.40%)
Jul 18, 2024 1.070 1.140 1.020 1.040 68,432 -0.03(-2.80%)
Jul 17, 2024 1.000 1.130 0.9900 1.070 144,789 -0.06(-5.31%)
Jul 16, 2024 1.142 1.150 1.130 1.130 22,287 +0.00(+0.00%)
Jul 15, 2024 1.120 1.150 1.110 1.130 33,003 -0.03(-2.16%)
Jul 12, 2024 1.200 1.200 1.150 1.155 63,483 -0.05(-4.55%)
Jul 11, 2024 1.040 1.290 1.040 1.210 910,093 +0.16(+15.54%)
Jul 10, 2024 1.030 1.060 1.025 1.047 7,280 +0.03(+2.68%)
Jul 09, 2024 1.000 1.032 1.000 1.020 10,975 +0.02(+2.00%)
Jul 08, 2024 1.020 1.030 1.000 1.000 10,976 -0.01(-1.48%)
Jul 05, 2024 0.9934 1.034 0.9934 1.015 8,608 -0.02(-1.46%)
Jul 03, 2024 1.030 1.050 1.020 1.030 24,102 -0.01(-0.96%)
Jul 02, 2024 1.100 1.100 1.040 1.040 5,366 -0.04(-3.37%)
Jul 01, 2024 1.055 1.090 1.055 1.076 5,559 +0.01(+1.06%)
Jun 28, 2024 1.055 1.090 1.020 1.065 7,436 -0.02(-1.84%)
Jun 27, 2024 1.090 1.090 1.035 1.085 10,653 -0.01(-0.46%)
Jun 26, 2024 1.010 1.099 1.010 1.090 13,909 +0.06(+5.83%)
Jun 25, 2024 1.020 1.060 1.020 1.030 17,023 +0.00(+0.00%)
Jun 24, 2024 1.000 1.055 1.000 1.030 17,686 -0.00(-0.48%)
Jun 21, 2024 1.020 1.050 1.020 1.035 5,472 -0.02(-1.43%)
Jun 20, 2024 0.9900 1.060 0.9900 1.050 38,510 +0.03(+2.94%)
Jun 18, 2024 1.050 1.097 1.020 1.020 61,104 -0.06(-5.56%)
Jun 17, 2024 1.110 1.115 0.9924 1.080 57,991 +0.00(+0.00%)
Jun 14, 2024 1.080 1.150 1.080 1.080 13,182 -0.02(-1.82%)
Jun 13, 2024 1.110 1.130 1.100 1.100 3,623 +0.01(+0.92%)
Jun 12, 2024 1.080 1.129 1.070 1.090 16,830 +0.01(+0.93%)
Jun 11, 2024 1.120 1.120 1.070 1.080 28,517 -0.03(-2.70%)
Jun 10, 2024 1.100 1.114 1.100 1.110 5,857 -0.01(-0.89%)
Jun 07, 2024 1.125 1.138 1.110 1.120 11,329 -0.02(-1.75%)
Jun 06, 2024 1.145 1.145 1.080 1.140 11,512 +0.02(+1.79%)
Jun 05, 2024 1.150 1.150 1.120 1.120 7,129 +0.02(+1.82%)
Jun 04, 2024 1.140 1.210 1.070 1.100 20,704 -0.07(-5.98%)
Jun 03, 2024 1.180 1.225 1.124 1.170 75,066 -0.01(-0.85%)
May 31, 2024 1.200 1.240 1.160 1.180 16,276 -0.05(-4.07%)
May 30, 2024 1.200 1.300 1.200 1.230 46,073 +0.00(+0.00%)
May 29, 2024 1.220 1.260 1.200 1.230 26,819 -0.04(-3.15%)
May 28, 2024 1.180 1.270 1.180 1.270 36,449 +0.07(+5.83%)
May 24, 2024 1.270 1.270 1.195 1.200 26,974 -0.01(-0.97%)
May 23, 2024 1.245 1.300 1.200 1.212 25,206 -0.07(-5.31%)
May 22, 2024 1.280 1.290 1.270 1.280 29,786 -0.01(-0.80%)
May 21, 2024 1.340 1.340 1.280 1.290 19,275 -0.03(-2.64%)
May 20, 2024 1.320 1.370 1.320 1.325 13,429 -0.01(-0.38%)
May 17, 2024 1.350 1.380 1.320 1.330 15,185 -0.01(-0.75%)
May 16, 2024 1.280 1.340 1.280 1.340 30,233 +0.04(+3.08%)
May 15, 2024 1.410 1.410 1.265 1.300 30,613 -0.01(-1.14%)
May 14, 2024 1.250 1.350 1.250 1.315 70,296 +0.02(+1.58%)
May 13, 2024 1.140 1.330 1.140 1.295 264,828 +0.16(+14.37%)
May 10, 2024 1.140 1.150 1.130 1.132 75,122 -0.01(-0.71%)
May 09, 2024 1.140 1.165 1.140 1.140 20,766 +0.01(+0.88%)
May 08, 2024 1.140 1.170 1.100 1.130 35,024 -0.04(-3.42%)
May 07, 2024 1.190 1.190 1.150 1.170 19,151 +0.01(+0.86%)
May 06, 2024 1.150 1.230 1.140 1.160 128,016 +0.01(+0.87%)
May 03, 2024 1.120 1.180 1.120 1.150 41,834 +0.03(+2.68%)
May 02, 2024 1.050 1.135 1.050 1.120 37,008 +0.07(+6.67%)
May 01, 2024 1.020 1.060 1.020 1.050 22,411 +0.01(+0.96%)
Apr 30, 2024 1.060 1.069 0.9900 1.040 26,963 -0.02(-2.35%)
Apr 29, 2024 1.020 1.080 1.020 1.065 9,216 +0.03(+3.40%)
Apr 26, 2024 0.9800 1.050 0.9800 1.030 16,243 +0.02(+1.98%)
Apr 25, 2024 1.040 1.040 1.000 1.010 18,976 -0.04(-3.81%)
Apr 24, 2024 1.100 1.100 1.050 1.050 11,788 -0.04(-3.67%)
Apr 23, 2024 1.090 1.111 1.050 1.090 25,086 +0.03(+2.83%)
Apr 22, 2024 1.030 1.130 1.010 1.060 23,173 +0.04(+3.92%)
Apr 19, 2024 1.050 1.050 1.020 1.020 9,279 +0.02(+2.00%)
Apr 18, 2024 1.030 1.130 1.000 1.000 12,071 +0.03(+3.08%)
Apr 17, 2024 1.000 1.080 0.9701 0.9701 27,285 -0.03(-2.99%)
Apr 16, 2024 1.020 1.080 1.000 1.000 75,765 -0.02(-1.96%)
Apr 15, 2024 1.080 1.110 1.010 1.020 44,457 -0.08(-7.27%)
Apr 12, 2024 1.080 1.130 1.060 1.100 30,104 +0.03(+2.80%)
Apr 11, 2024 1.140 1.173 1.060 1.070 19,172 -0.06(-5.31%)
Apr 10, 2024 1.130 1.150 1.130 1.130 49,239 -0.02(-1.74%)
Apr 09, 2024 1.150 1.200 1.125 1.150 124,507 +0.02(+1.77%)
Apr 08, 2024 1.130 1.150 1.130 1.130 24,607 +0.01(+0.89%)
Apr 05, 2024 1.140 1.159 1.100 1.120 61,721 -0.02(-1.75%)
Apr 04, 2024 1.140 1.170 1.130 1.140 28,394 +0.01(+1.33%)
Apr 03, 2024 1.180 1.220 1.110 1.125 45,308 -0.03(-3.02%)
Apr 02, 2024 1.220 1.220 1.100 1.160 30,520 -0.07(-5.69%)
Apr 01, 2024 1.180 1.240 1.160 1.230 62,939 +0.07(+6.03%)
Mar 28, 2024 1.000 1.180 1.000 1.160 158,963 +0.15(+14.85%)
Mar 27, 2024 1.000 1.030 0.9897 1.010 83,239 -0.03(-2.88%)
Mar 26, 2024 1.010 1.080 0.9800 1.040 169,780 -0.05(-4.59%)
Mar 25, 2024 1.060 1.110 1.060 1.090 74,184 +0.03(+2.83%)
Mar 22, 2024 1.240 1.280 1.040 1.060 264,954 -0.16(-13.11%)
Mar 21, 2024 1.450 1.580 1.210 1.220 274,281 -0.31(-20.26%)
Mar 20, 2024 1.470 1.540 1.445 1.530 80,069 +0.04(+2.68%)
Mar 19, 2024 1.390 1.540 1.320 1.490 87,083 +0.00(+0.00%)
Mar 18, 2024 1.500 1.550 1.490 1.490 182,590 -0.03(-1.97%)
Mar 15, 2024 1.470 1.530 1.470 1.520 211,240 +0.03(+2.01%)
Mar 14, 2024 1.450 1.490 1.430 1.490 94,992 +0.00(+0.00%)
Mar 13, 2024 1.410 1.510 1.400 1.490 155,375 +0.07(+4.93%)
Mar 12, 2024 1.390 1.420 1.380 1.420 145,169 +0.04(+2.90%)
Mar 11, 2024 1.330 1.390 1.290 1.380 23,660 +0.02(+1.57%)
Mar 08, 2024 1.330 1.385 1.330 1.359 31,559 +0.01(+0.64%)
Mar 07, 2024 1.400 1.400 1.330 1.350 26,934 -0.04(-2.88%)
Mar 06, 2024 1.350 1.420 1.340 1.390 77,258 +0.03(+2.21%)
Mar 05, 2024 1.280 1.390 1.280 1.360 89,387 +0.01(+0.74%)
Mar 04, 2024 1.310 1.360 1.310 1.350 33,582 -0.03(-2.17%)
Mar 01, 2024 1.380 1.400 1.330 1.380 55,376 +0.01(+0.73%)
Feb 29, 2024 1.350 1.410 1.310 1.370 18,219 +0.01(+0.74%)
Feb 28, 2024 1.350 1.400 1.320 1.360 28,171 +0.01(+0.74%)
Feb 27, 2024 1.370 1.440 1.340 1.350 71,814 -0.05(-3.57%)
Feb 26, 2024 1.350 1.438 1.340 1.400 19,545 +0.05(+3.70%)
Feb 23, 2024 1.320 1.360 1.315 1.350 18,006 +0.00(+0.00%)
Feb 22, 2024 1.330 1.360 1.280 1.350 46,964 +0.02(+1.50%)
Feb 21, 2024 1.380 1.416 1.300 1.330 66,980 -0.04(-2.92%)
Feb 20, 2024 1.447 1.488 1.370 1.370 15,411 -0.13(-8.67%)
Feb 16, 2024 1.450 1.520 1.450 1.500 36,539 -0.01(-0.66%)
Feb 15, 2024 1.420 1.560 1.420 1.510 38,978 +0.05(+3.42%)
Feb 14, 2024 1.420 1.476 1.410 1.460 32,880 +0.07(+5.04%)
Feb 13, 2024 1.470 1.470 1.380 1.390 13,474 -0.11(-7.33%)
Feb 12, 2024 1.390 1.510 1.390 1.500 95,893 +0.11(+7.91%)
Feb 09, 2024 1.390 1.415 1.370 1.390 23,528 -0.01(-0.71%)
Feb 08, 2024 1.340 1.430 1.340 1.400 61,230 +0.03(+2.56%)
Feb 07, 2024 1.250 1.400 1.250 1.365 151,488 -0.03(-2.50%)
Feb 06, 2024 1.380 1.410 1.350 1.400 63,796 +0.04(+2.94%)
Feb 05, 2024 1.390 1.390 1.360 1.360 17,309 -0.04(-2.86%)
Feb 02, 2024 1.340 1.400 1.340 1.400 47,124 +0.01(+0.72%)
Feb 01, 2024 1.370 1.399 1.370 1.390 17,723 +0.02(+1.46%)
Jan 31, 2024 1.320 1.400 1.320 1.370 34,914 +0.00(+0.00%)
Jan 30, 2024 1.420 1.420 1.368 1.370 85,043 -0.07(-4.86%)
Jan 29, 2024 1.490 1.490 1.400 1.440 91,872 -0.05(-3.36%)
Jan 26, 2024 1.570 1.570 1.475 1.490 40,609 -0.07(-4.49%)
Jan 25, 2024 1.510 1.567 1.510 1.560 14,699 +0.06(+4.00%)
Jan 24, 2024 1.560 1.600 1.490 1.500 39,515 -0.05(-3.23%)
Jan 23, 2024 1.590 1.590 1.510 1.550 45,411 +0.01(+0.65%)
Jan 22, 2024 1.430 1.550 1.430 1.540 73,695 +0.08(+5.48%)
Jan 19, 2024 1.460 1.480 1.430 1.460 51,951 +0.00(+0.00%)
Jan 18, 2024 1.510 1.510 1.460 1.460 26,897 -0.05(-3.31%)
Jan 17, 2024 1.500 1.590 1.480 1.510 43,587 -0.01(-0.66%)
Jan 16, 2024 1.540 1.639 1.490 1.520 103,795 -0.03(-1.94%)
Jan 12, 2024 1.530 1.587 1.500 1.550 45,473 +0.02(+1.31%)
Jan 11, 2024 1.500 1.550 1.500 1.530 41,023 -0.02(-1.29%)
Jan 10, 2024 1.540 1.597 1.500 1.550 53,008 +0.04(+2.65%)
Jan 09, 2024 1.540 1.640 1.500 1.510 66,788 +0.00(+0.00%)
Jan 08, 2024 1.650 1.700 1.450 1.510 264,128 -0.14(-8.48%)
Jan 05, 2024 1.690 1.730 1.600 1.650 158,960 -0.02(-1.20%)
Jan 04, 2024 1.800 1.841 1.620 1.670 119,792 -0.16(-8.74%)
Jan 03, 2024 1.660 1.850 1.650 1.830 198,843 +0.18(+10.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.